iShares ESG Aware MSCI EAFE ETF - ESGD - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 13, 2026	98.35	97.99	97.99	98.45	97.83	324,666
January 12, 2026	98.3	98.57	98.57	98.64	98.23	302,800
January 09, 2026	97.52	97.94	97.94	98.03	97.51	171,704
January 08, 2026	96.63	97.02	97.02	97.08	96.63	196,743
January 07, 2026	97.33	97.11	97.11	97.35	96.97	260,931
January 06, 2026	97.48	97.41	97.41	97.63	97.26	205,900
January 05, 2026	96.24	97.3	97.3	97.32	96.24	388,200
January 02, 2026	96.09	96.1	96.1	96.2	95.64	264,900
December 31, 2025	95.31	95.09	95.09	95.4	95.04	422,715
December 30, 2025	95.68	95.53	95.53	95.87	95.5	326,105
December 29, 2025	95.4	95.36	95.36	95.59	95.18	237,645
December 26, 2025	95.62	95.66	95.66	95.7	95.45	273,500
December 24, 2025	95.43	95.53	95.53	95.64	95.34	119,418
December 23, 2025	95.35	95.39	95.39	95.54	95.23	226,422
December 22, 2025	94.56	94.79	94.79	94.86	94.49	438,600
December 19, 2025	94.4	94.52	94.52	94.84	94.37	341,900
December 18, 2025	94.14	93.95	93.95	94.47	93.75	373,000
December 17, 2025	93.93	93.34	93.34	94.11	93.32	2.24M
December 16, 2025	94.33	94.11	94.11	94.65	93.69	299,900
December 15, 2025	96.59	96.32	94.53	96.69	96.08	219,400
December 12, 2025	96.3	95.7	93.92	96.5	95.43	352,631
December 11, 2025	96.07	96.29	94.5	96.44	95.98	208,842
December 10, 2025	94.89	95.8	94.02	95.9	94.81	241,700
December 09, 2025	94.95	94.77	93	95.18	94.72	246,400
December 08, 2025	95.08	94.88	93.11	95.14	94.7	178,200
December 05, 2025	95.46	95.22	93.45	95.62	95.06	181,400
December 04, 2025	95.44	95.26	95.26	95.57	95.08	287,849
December 03, 2025	94.46	94.95	94.95	95	94.46	194,604
December 02, 2025	94.42	94.46	94.46	94.51	94.17	149,207
December 01, 2025	94.19	94.05	94.05	94.47	94.02	178,203
November 28, 2025	94.08	94.53	94.53	94.54	94.04	102,700
November 26, 2025	93.57	94.2	94.2	94.34	93.54	186,600
November 25, 2025	92.31	93.09	93.09	93.18	92.14	272,838
November 24, 2025	91.73	92.01	92.01	92.17	91.62	271,800
November 21, 2025	91.4	91.95	91.95	92.16	91.08	324,300
November 20, 2025	92.44	90.5	90.5	92.54	90.48	185,100
November 19, 2025	92.01	91.87	91.87	92.42	91.47	184,204
November 18, 2025	92.12	92.2	92.2	92.49	91.65	452,335
November 17, 2025	93.95	93.4	93.4	94.31	93.12	232,500
November 14, 2025	94.24	94.74	94.74	94.94	94.2	152,440
November 13, 2025	95.77	94.95	94.95	95.85	94.88	240,500
November 12, 2025	95.82	96.06	96.06	96.2	95.77	167,504
November 11, 2025	95.16	95.49	95.49	95.63	95.16	177,820
November 10, 2025	94.39	94.85	94.85	94.88	94.15	189,126
November 07, 2025	93.08	93.82	93.82	93.86	92.94	290,650
November 06, 2025	93.82	93.5	93.5	93.88	93.26	170,942
November 05, 2025	93.24	93.74	93.74	93.9	93.19	154,504
November 04, 2025	93.17	93.18	93.18	93.64	92.94	262,600
November 03, 2025	94.18	94.14	94.14	94.25	93.87	283,507
October 31, 2025	94.29	94.12	94.12	94.29	93.8	170,143
October 30, 2025	94.14	94.32	94.32	94.73	94.14	165,900
October 29, 2025	95.28	94.71	94.71	95.36	94.32	197,228
October 28, 2025	95.32	95.34	95.34	95.63	95.08	1.82M
October 27, 2025	95.17	95.35	95.35	95.36	95.08	161,400
October 24, 2025	94.6	94.61	94.61	94.79	94.54	131,422
October 23, 2025	94.24	94.47	94.47	94.58	94.24	284,000
October 22, 2025	94.14	94.04	94.04	94.33	93.59	239,128
October 21, 2025	94.36	94.16	94.16	94.58	94.16	178,600
October 20, 2025	94.5	94.86	94.86	94.91	94.49	274,200
October 17, 2025	93.54	93.99	93.99	94.08	93.46	262,600

iShares ESG Aware MSCI EAFE ETF (ESGD) NASDAQ